Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	39.50	39.79	39.39	39.79	39.79	1.09%	212,671
Aug 12, 2026	39.11	39.49	39.01	39.36	39.36	0.56%	165,269
Aug 11, 2026	38.87	39.37	38.77	39.14	39.14	0.95%	178,659
Aug 10, 2026	38.68	39.16	38.36	38.77	38.77	-0.69%	209,464
Aug 7, 2026	38.90	39.35	38.34	39.04	39.04	-0.20%	163,834
Aug 6, 2026	39.77	39.94	39.29	39.34	39.12	-1.11%	213,996
Aug 5, 2026	40.25	40.25	39.59	39.78	39.56	-0.55%	242,063
Aug 4, 2026	39.80	40.37	39.36	40.00	39.78	0.60%	312,829
Aug 3, 2026	39.71	40.25	39.50	39.76	39.54	0.81%	289,494
Jul 31, 2026	39.37	39.72	39.16	39.44	39.22	0.15%	248,590
Jul 30, 2026	39.76	39.94	39.35	39.38	39.16	-0.38%	225,403
Jul 29, 2026	39.67	40.09	39.37	39.53	39.31	-0.70%	318,410
Jul 28, 2026	38.91	39.85	38.87	39.81	39.59	3.38%	291,659
Jul 27, 2026	39.33	39.43	38.45	38.51	38.29	-1.46%	277,586
Jul 24, 2026	39.09	40.34	38.93	39.08	38.86	3.00%	410,267
Jul 23, 2026	37.67	37.94	37.35	37.94	37.73	-0.52%	343,579
Jul 22, 2026	38.34	38.34	37.80	38.14	37.93	-0.37%	222,606
Jul 21, 2026	38.07	38.39	37.78	38.28	38.07	0.10%	222,345
Jul 20, 2026	38.71	38.78	38.21	38.24	38.03	-1.14%	183,433
Jul 17, 2026	39.14	39.45	38.40	38.68	38.46	-1.85%	263,468
Jul 16, 2026	38.77	39.77	38.68	39.41	39.19	1.81%	301,794
Jul 15, 2026	38.42	39.01	38.20	38.71	38.49	1.12%	229,450
Jul 14, 2026	38.23	38.49	38.15	38.28	38.07	0.21%	226,026
Jul 13, 2026	38.35	38.38	38.00	38.20	37.99	-0.26%	157,212
Jul 10, 2026	38.08	38.44	38.06	38.30	38.09	0.68%	151,971
Jul 9, 2026	37.63	38.24	37.60	38.04	37.83	1.01%	262,771
Jul 8, 2026	38.33	38.33	37.44	37.66	37.45	-2.13%	213,986
Jul 7, 2026	38.88	38.97	38.42	38.48	38.26	-0.31%	183,090
Jul 6, 2026	38.63	39.13	38.42	38.60	38.38	-0.57%	245,017
Jul 2, 2026	39.46	39.55	38.52	38.82	38.60	-1.40%	168,103
Jul 1, 2026	38.97	39.67	37.89	39.37	39.15	1.52%	316,364
Jun 30, 2026	38.95	39.12	38.39	38.78	38.56	-0.69%	238,613
Jun 29, 2026	39.59	39.65	38.95	39.05	38.83	-2.23%	310,405
Jun 26, 2026	39.70	39.94	39.07	39.94	39.72	1.34%	766,565
Jun 25, 2026	39.01	39.61	38.32	39.41	39.19	0.59%	248,937
Jun 24, 2026	38.58	39.39	38.27	39.18	38.96	1.29%	263,753
Jun 23, 2026	38.33	38.69	37.68	38.68	38.46	1.84%	235,441
Jun 22, 2026	38.01	38.44	37.56	37.98	37.77	0.32%	325,557
Jun 18, 2026	37.57	38.07	37.26	37.86	37.65	1.50%	993,463
Jun 17, 2026	37.72	37.95	36.79	37.30	37.09	-1.76%	409,481
Jun 16, 2026	37.86	38.24	37.39	37.97	37.76	0.74%	239,187
Jun 15, 2026	38.53	38.75	37.60	37.69	37.48	-1.95%	253,569
Jun 12, 2026	37.95	38.49	37.95	38.44	38.23	1.48%	155,856
Jun 11, 2026	38.18	38.18	37.57	37.88	37.67	0.05%	217,612
Jun 10, 2026	37.77	38.11	37.67	37.86	37.65	1.09%	233,047
Jun 9, 2026	37.34	38.17	37.34	37.45	37.24	0.78%	195,418
Jun 8, 2026	37.58	37.70	37.15	37.16	36.95	-0.56%	210,475
Jun 5, 2026	37.32	37.72	37.10	37.37	37.16	0.65%	238,877
Jun 4, 2026	36.68	37.35	36.66	37.13	36.92	2.77%	282,342
Jun 3, 2026	37.90	37.98	36.11	36.13	35.93	-5.42%	369,171